ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.00	42.00	40.65	41.17	-	-3.52%	36,418
Mar 5, 2026	43.47	44.18	42.12	42.67	42.67	-2.91%	126,590
Mar 4, 2026	44.30	44.75	43.84	43.95	43.95	-0.25%	143,639
Mar 3, 2026	43.95	44.26	42.84	44.06	44.06	-1.91%	164,599
Mar 2, 2026	42.88	45.06	42.82	44.92	44.92	3.15%	155,866
Feb 27, 2026	44.13	44.38	43.05	43.55	43.55	-2.20%	185,034
Feb 26, 2026	44.00	44.61	43.94	44.53	44.53	0.68%	146,088
Feb 25, 2026	44.60	44.97	44.12	44.23	44.23	-0.58%	122,375
Feb 24, 2026	44.09	45.10	44.06	44.49	44.49	0.98%	202,512
Feb 23, 2026	44.81	44.81	43.32	44.06	44.06	-1.94%	237,329
Feb 20, 2026	44.10	45.12	44.08	44.93	44.93	0.88%	200,177
Feb 19, 2026	43.20	44.78	42.90	44.54	44.54	3.73%	277,432
Feb 18, 2026	43.07	43.24	41.98	42.94	42.94	-0.32%	147,577
Feb 17, 2026	42.42	43.88	42.42	43.08	43.08	1.36%	164,861
Feb 13, 2026	41.71	42.69	41.33	42.50	42.50	1.34%	195,194
Feb 12, 2026	42.03	42.52	41.15	41.94	41.94	0.55%	211,968
Feb 11, 2026	42.69	42.71	41.25	41.71	41.71	-1.67%	182,742
Feb 10, 2026	40.50	43.02	40.28	42.42	42.42	4.48%	180,159
Feb 9, 2026	40.67	40.67	39.94	40.60	40.60	-0.47%	153,735
Feb 6, 2026	40.63	42.58	40.61	40.79	40.79	1.64%	411,223
Feb 5, 2026	40.52	41.28	39.57	40.13	40.13	-2.64%	342,783
Feb 4, 2026	41.00	43.00	39.99	41.22	41.22	6.43%	881,462
Feb 3, 2026	38.69	39.04	38.00	38.73	38.73	1.18%	212,529
Feb 2, 2026	38.57	39.17	37.54	38.28	38.28	-1.09%	199,413
Jan 30, 2026	38.55	38.80	38.13	38.70	38.70	-0.69%	187,154
Jan 29, 2026	39.60	39.82	38.52	38.97	38.97	-0.71%	168,012
Jan 28, 2026	39.52	39.70	38.79	39.25	39.25	-1.36%	197,881
Jan 27, 2026	40.22	40.50	39.47	39.79	39.79	-0.55%	295,027
Jan 26, 2026	40.69	40.69	39.52	40.01	40.01	-1.67%	120,588
Jan 23, 2026	40.47	41.00	40.06	40.69	40.69	0.64%	156,652
Jan 22, 2026	40.76	41.11	40.27	40.43	40.43	0.50%	129,915
Jan 21, 2026	38.97	40.91	38.57	40.23	40.23	4.09%	286,965
Jan 20, 2026	41.26	41.26	37.21	38.65	38.65	-7.05%	718,145
Jan 19, 2026	41.87	42.36	41.09	41.58	41.58	-2.58%	68,625
Jan 16, 2026	42.62	42.96	42.16	42.68	42.68	0.38%	120,498
Jan 15, 2026	41.88	43.12	41.65	42.52	42.52	1.77%	185,923
Jan 14, 2026	41.50	41.81	40.83	41.78	41.78	1.93%	122,588
Jan 13, 2026	41.50	41.50	40.48	40.99	40.99	-0.85%	99,100
Jan 12, 2026	39.79	41.60	39.47	41.34	41.34	3.27%	157,014
Jan 9, 2026	39.53	40.24	39.40	40.03	40.03	1.81%	105,682
Jan 8, 2026	39.41	39.83	39.04	39.32	39.32	-0.56%	96,612
Jan 7, 2026	40.33	40.33	39.11	39.54	39.54	-1.79%	112,406
Jan 6, 2026	39.88	40.33	39.56	40.26	40.26	0.78%	101,893
Jan 5, 2026	38.62	40.20	38.62	39.95	39.95	4.28%	201,926
Jan 2, 2026	37.88	39.06	37.88	38.31	38.31	1.32%	106,667
Dec 31, 2025	38.65	38.65	37.47	37.81	37.81	-0.68%	79,342
Dec 30, 2025	38.37	38.45	37.89	38.07	38.07	-0.42%	84,032
Dec 29, 2025	38.46	38.67	38.00	38.23	38.23	-1.42%	96,830
Dec 24, 2025	39.19	39.19	38.61	38.78	38.78	-0.56%	37,512
Dec 23, 2025	38.90	39.00	37.97	39.00	39.00	0.03%	98,328
Dec 22, 2025	38.71	39.56	38.39	38.99	38.99	1.59%	206,735
Dec 19, 2025	38.07	38.43	37.59	38.38	38.38	0.87%	396,788
Dec 18, 2025	37.43	38.89	37.27	38.05	38.05	3.48%	168,549
Dec 17, 2025	38.17	38.22	36.69	36.77	36.77	-3.99%	138,612
Dec 16, 2025	37.33	38.79	36.99	38.30	38.30	3.79%	325,084
Dec 15, 2025	38.22	38.22	36.68	36.90	36.90	-2.54%	123,578
Dec 12, 2025	38.42	38.71	37.73	37.86	37.86	-0.94%	114,665
Dec 11, 2025	37.90	38.45	37.74	38.22	38.22	0.45%	101,123
Dec 10, 2025	37.78	38.48	37.46	38.05	38.05	1.09%	128,301
Dec 9, 2025	37.41	38.00	37.01	37.64	37.64	-0.05%	80,489
Dec 8, 2025	37.65	38.17	37.27	37.66	37.66	-0.13%	177,574
Dec 5, 2025	36.81	37.74	36.55	37.71	37.71	2.98%	174,519
Dec 4, 2025	35.97	37.16	35.97	36.62	36.62	2.40%	139,777
Dec 3, 2025	35.23	35.77	35.09	35.76	35.76	1.42%	118,258
Dec 2, 2025	35.72	35.72	34.79	35.26	35.26	-0.34%	123,193
Dec 1, 2025	35.67	36.15	35.13	35.38	35.38	-1.53%	117,818
Nov 28, 2025	35.51	35.99	35.50	35.93	35.93	1.18%	118,010
Nov 27, 2025	36.17	36.17	35.46	35.51	35.51	-1.25%	74,924
Nov 26, 2025	35.19	36.15	35.19	35.96	35.96	1.90%	186,726
Nov 25, 2025	34.62	35.38	34.59	35.29	35.29	2.86%	203,477
Nov 24, 2025	34.16	34.36	33.72	34.31	34.31	0.47%	231,981
Nov 21, 2025	34.18	34.52	34.09	34.15	34.15	-	94,645
Nov 20, 2025	35.03	35.86	34.11	34.15	34.15	-1.95%	152,809
Nov 19, 2025	34.85	35.18	34.73	34.83	34.83	0.09%	129,743
Nov 18, 2025	35.06	35.40	34.36	34.80	34.80	-1.75%	197,849
Nov 17, 2025	36.33	36.33	35.35	35.42	35.42	-2.24%	181,915
Nov 14, 2025	37.08	37.75	36.20	36.23	36.23	-3.77%	153,023
Nov 13, 2025	37.87	38.06	37.51	37.65	37.65	-0.92%	141,153
Nov 12, 2025	38.71	39.00	37.79	38.00	38.00	-1.09%	155,489
Nov 11, 2025	38.50	39.03	38.28	38.42	38.42	-0.10%	156,889
Nov 10, 2025	38.14	38.71	38.14	38.46	38.46	2.02%	125,519
Nov 7, 2025	39.46	39.46	36.71	37.70	37.70	-5.37%	244,760
Nov 6, 2025	41.99	42.25	39.72	39.84	39.84	-4.44%	400,992
Nov 5, 2025	37.04	41.87	37.04	41.69	41.69	10.47%	471,637
Nov 4, 2025	37.49	38.02	37.04	37.74	37.74	-0.50%	172,734
Nov 3, 2025	38.42	38.42	37.23	37.93	37.93	-1.68%	122,787
Oct 31, 2025	37.30	38.89	37.01	38.58	38.58	3.46%	192,281
Oct 30, 2025	37.82	38.19	37.28	37.29	37.29	-2.07%	172,427
Oct 29, 2025	37.93	38.60	37.57	38.08	38.08	0.63%	183,215
Oct 28, 2025	38.05	38.35	37.66	37.84	37.84	-0.47%	107,008
Oct 27, 2025	38.08	38.38	37.80	38.02	38.02	0.40%	104,469
Oct 24, 2025	38.30	38.41	37.77	37.87	37.87	0.26%	70,716
Oct 23, 2025	37.02	37.77	37.02	37.77	37.77	1.56%	110,096
Oct 22, 2025	37.37	37.63	36.70	37.19	37.19	-1.38%	111,999
Oct 21, 2025	37.29	37.80	37.11	37.71	37.71	0.94%	108,652
Oct 20, 2025	36.65	37.36	36.59	37.36	37.36	2.55%	93,113
Oct 17, 2025	36.70	37.17	36.31	36.43	36.43	-1.96%	138,391
Oct 16, 2025	36.81	37.37	36.61	37.16	37.16	0.46%	178,339
Oct 15, 2025	37.43	37.56	36.64	36.99	36.99	-0.75%	114,159
Oct 14, 2025	36.05	37.53	35.72	37.27	37.27	4.81%	261,773